Invesco Mortgage Capital Inc (NY: IVR )

3.520 USD +0.070 (+2.03%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 3.930 3.960 3.860 3.900 7,786,761 -0.02(-0.51%)
Jun 29, 2021 4.080 4.080 3.910 3.920 10,967,839 -0.16(-3.92%)
Jun 28, 2021 4.080 4.110 4.010 4.080 7,649,202 +0.02(+0.49%)
Jun 25, 2021 4.110 4.170 4.060 4.060 11,448,387 -0.06(-1.46%)
Jun 24, 2021 4.090 4.180 4.060 4.120 16,394,741 +0.09(+2.23%)
Jun 23, 2021 3.990 4.135 3.980 4.030 14,950,999 +0.03(+0.75%)
Jun 22, 2021 4.010 4.020 3.920 4.000 9,570,278 -0.03(-0.74%)
Jun 21, 2021 3.970 4.070 3.840 4.030 21,295,337 +0.01(+0.25%)
Jun 18, 2021 3.980 4.030 3.880 4.020 33,668,438 -0.01(-0.25%)
Jun 17, 2021 4.120 4.180 3.950 4.030 17,097,342 -0.05(-1.23%)
Jun 16, 2021 3.980 4.140 3.960 4.080 21,882,112 +0.09(+2.26%)
Jun 15, 2021 4.200 4.220 3.930 3.990 35,990,034 -0.31(-7.21%)
Jun 14, 2021 4.300 4.470 4.110 4.300 36,809,406 +0.05(+1.18%)
Jun 11, 2021 4.290 4.360 4.070 4.250 48,550,310 -0.02(-0.47%)
Jun 10, 2021 4.460 4.600 4.190 4.270 85,869,645 +0.11(+2.64%)
Jun 09, 2021 3.600 4.530 3.560 4.160 150,578,570 +0.62(+17.51%)
Jun 08, 2021 3.440 3.570 3.410 3.540 12,504,576 +0.12(+3.51%)
Jun 07, 2021 3.350 3.430 3.350 3.420 8,767,099 +0.06(+1.79%)
Jun 04, 2021 3.360 3.370 3.350 3.360 4,698,980 +0.01(+0.30%)
Jun 03, 2021 3.370 3.400 3.345 3.350 7,171,658 -0.03(-0.89%)
Jun 02, 2021 3.390 3.430 3.380 3.380 6,914,174 -0.01(-0.29%)
Jun 01, 2021 3.440 3.440 3.370 3.390 13,838,662 -0.01(-0.29%)
May 28, 2021 3.400 3.450 3.390 3.400 10,146,344 +0.00(+0.00%)
May 27, 2021 3.420 3.445 3.390 3.400 28,199,565 -0.18(-5.03%)
May 26, 2021 3.500 3.610 3.490 3.580 5,405,129 +0.08(+2.29%)
May 25, 2021 3.530 3.570 3.500 3.500 3,842,772 -0.01(-0.28%)
May 24, 2021 3.530 3.550 3.460 3.510 3,324,762 -0.02(-0.57%)
May 21, 2021 3.560 3.560 3.520 3.530 2,522,912 -0.01(-0.28%)
May 20, 2021 3.540 3.570 3.510 3.540 3,471,471 -0.01(-0.28%)
May 19, 2021 3.540 3.580 3.510 3.550 5,231,054 -0.08(-2.20%)
May 18, 2021 3.600 3.710 3.565 3.630 6,249,544 +0.06(+1.68%)
May 17, 2021 3.540 3.570 3.501 3.570 3,142,041 +0.03(+0.85%)
May 14, 2021 3.500 3.550 3.470 3.540 5,542,552 +0.06(+1.72%)
May 13, 2021 3.410 3.500 3.380 3.480 7,985,855 +0.11(+3.26%)
May 12, 2021 3.500 3.530 3.360 3.370 7,668,814 -0.14(-3.99%)
May 11, 2021 3.470 3.540 3.410 3.510 7,800,529 -0.04(-1.13%)
May 10, 2021 3.610 3.650 3.540 3.550 6,854,451 -0.06(-1.66%)
May 07, 2021 3.590 3.680 3.590 3.610 8,336,879 -0.02(-0.55%)
May 06, 2021 3.710 3.738 3.570 3.630 16,549,056 -0.17(-4.47%)
May 05, 2021 3.850 3.850 3.770 3.800 4,561,069 -0.03(-0.78%)
May 04, 2021 3.880 3.890 3.770 3.830 5,814,125 -0.07(-1.79%)
May 03, 2021 3.920 3.970 3.900 3.900 4,668,312 +0.00(+0.00%)
Apr 30, 2021 3.870 3.930 3.830 3.900 3,218,700 +0.02(+0.52%)
Apr 29, 2021 3.920 3.950 3.840 3.880 3,697,854 -0.03(-0.77%)
Apr 28, 2021 3.910 3.930 3.860 3.910 4,102,802 +0.06(+1.56%)
Apr 27, 2021 3.880 3.910 3.830 3.850 3,767,139 +0.03(+0.79%)
Apr 26, 2021 3.800 3.880 3.800 3.820 3,465,450 +0.01(+0.26%)
Apr 23, 2021 3.720 3.840 3.720 3.810 4,734,500 +0.09(+2.42%)
Apr 22, 2021 3.770 3.780 3.710 3.720 4,063,338 -0.01(-0.27%)
Apr 21, 2021 3.700 3.800 3.660 3.730 4,338,291 +0.02(+0.54%)
Apr 20, 2021 3.780 3.790 3.630 3.710 6,971,423 -0.08(-2.11%)
Apr 19, 2021 3.850 3.870 3.760 3.790 5,243,510 -0.06(-1.56%)
Apr 16, 2021 3.820 3.850 3.780 3.850 5,438,400 +0.05(+1.32%)
Apr 15, 2021 3.900 3.910 3.800 3.800 4,541,847 -0.07(-1.81%)
Apr 14, 2021 3.860 3.950 3.850 3.870 4,054,096 -0.01(-0.26%)
Apr 13, 2021 3.900 3.920 3.800 3.880 4,563,656 +0.00(+0.00%)
Apr 12, 2021 3.920 3.930 3.860 3.880 4,534,681 -0.05(-1.27%)
Apr 09, 2021 3.940 3.970 3.920 3.930 2,847,000 -0.03(-0.76%)
Apr 08, 2021 3.970 4.010 3.920 3.960 5,773,173 -0.10(-2.46%)
Apr 07, 2021 4.080 4.100 4.040 4.060 5,137,544 -0.02(-0.49%)
Apr 06, 2021 4.060 4.110 4.060 4.080 5,159,027 +0.02(+0.49%)
Apr 05, 2021 4.120 4.150 4.040 4.060 5,873,075 -0.03(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.